Skip to main content
CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
1.050
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
1.060
+0.010 (0.95%)
After-hours: Feb 21, 2025, 7:35 PM EST

CISO Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.041.091.011.051.05-142,963
Feb 20, 20251.071.151.001.051.05-1.87%382,776
Feb 19, 20251.091.100.981.071.07-0.93%219,853
Feb 18, 20251.391.431.041.081.08-14.29%883,631
Feb 14, 20251.051.351.021.261.2621.62%388,632
Feb 13, 20251.031.041.011.041.042.57%31,662
Feb 12, 20251.001.020.961.011.012.02%14,367
Feb 11, 20250.981.030.980.990.99-1.00%22,919
Feb 10, 20251.001.020.991.001.00-0.99%41,943
Feb 7, 20251.031.030.961.011.013.05%60,390
Feb 6, 20250.971.040.960.980.982.12%93,401
Feb 5, 20250.940.970.930.960.961.03%50,596
Feb 4, 20250.951.000.950.950.95-2.51%50,341
Feb 3, 20250.931.000.920.970.97-0.60%78,539
Jan 31, 20251.001.030.930.980.98-3.88%92,502
Jan 30, 20250.981.100.921.021.023.03%93,501
Jan 29, 20250.901.020.900.990.996.45%73,367
Jan 28, 20251.011.010.900.930.93-6.06%170,742
Jan 27, 20251.021.030.950.990.99-2.94%96,346
Jan 24, 20251.031.060.991.021.02-1.92%116,457
Jan 23, 20250.991.070.991.041.042.97%126,131
Jan 22, 20251.021.060.981.011.011.00%162,652
Jan 21, 20251.041.050.961.001.00-2.91%132,455
Jan 17, 20250.981.090.981.031.033.00%76,593
Jan 16, 20251.011.150.931.001.00-13.79%659,594
Jan 15, 20251.141.221.141.161.160.87%128,696
Jan 14, 20251.201.391.151.151.15-4.17%401,670
Jan 13, 20251.201.301.161.201.20-0.83%255,872
Jan 10, 20251.301.421.181.211.21-537,360
Jan 8, 20251.701.731.181.211.21-28.82%645,929
Jan 7, 20252.682.701.691.701.70-37.04%692,102
Jan 6, 20252.722.802.622.702.70-2.53%137,156
Jan 3, 20253.033.252.712.772.77-8.58%217,061
Jan 2, 20253.743.842.813.033.03-12.68%383,028
Dec 31, 20243.253.482.773.473.4710.16%228,338
Dec 30, 20242.953.722.523.153.159.38%523,729
Dec 27, 20242.233.102.232.882.8836.49%482,366
Dec 26, 20242.202.492.022.112.11-1.40%276,934
Dec 24, 20241.782.181.752.142.1420.22%170,007
Dec 23, 20241.652.001.641.781.788.54%237,989
Dec 20, 20241.651.651.541.641.64-1.20%48,461
Dec 19, 20241.601.721.491.661.669.21%111,784
Dec 18, 20241.561.601.511.521.52-1.30%53,874
Dec 17, 20241.601.611.501.541.54-4.94%63,207
Dec 16, 20241.591.671.531.621.621.25%104,864
Dec 13, 20241.721.731.531.601.60-1.84%105,931
Dec 12, 20241.621.731.501.631.63-1.21%94,289
Dec 11, 20241.611.801.611.651.65-1.20%79,521
Dec 10, 20241.881.941.551.671.67-15.23%260,439
Dec 9, 20241.452.041.441.971.9739.72%550,367
Dec 6, 20241.361.411.311.411.413.68%116,507
Dec 5, 20241.201.391.191.361.3610.57%152,757
Dec 4, 20241.261.261.211.231.23-30,910
Dec 3, 20241.331.331.171.231.23-7.52%74,998
Dec 2, 20241.381.381.261.331.33-3.62%66,053
Nov 29, 20241.401.401.311.381.383.37%38,050
Nov 27, 20241.231.371.181.341.348.54%92,197
Nov 26, 20241.241.261.191.231.23-0.81%35,944
Nov 25, 20241.121.251.121.241.244.20%97,284
Nov 22, 20241.201.431.111.191.19-0.83%280,503
Nov 21, 20241.021.221.021.201.2013.21%128,843
Nov 20, 20241.051.071.051.061.061.92%39,601
Nov 19, 20241.251.250.901.041.04-16.13%91,643
Nov 18, 20241.081.251.081.241.2414.81%176,415
Nov 15, 20240.951.090.921.081.0814.14%44,386
Nov 14, 20240.890.970.870.950.954.09%90,252
Nov 13, 20240.880.920.870.910.912.13%38,629
Nov 12, 20240.890.900.870.890.890.64%10,370
Nov 11, 20240.890.900.870.880.88-1.73%14,119
Nov 8, 20240.920.920.840.900.90-0.02%22,502
Nov 7, 20240.850.900.820.900.902.31%28,455
Nov 6, 20240.830.880.780.880.886.41%37,118
Nov 5, 20240.840.840.780.830.830.69%8,272
Nov 4, 20240.850.880.780.820.82-3.73%42,807
Nov 1, 20240.780.890.730.850.855.31%91,112
Oct 31, 20240.820.820.770.810.811.25%28,472
Oct 30, 20240.830.890.760.800.80-3.64%86,174
Oct 29, 20240.830.870.800.830.83-3.95%49,898
Oct 28, 20240.900.900.830.860.86-0.30%44,137
Oct 25, 20240.900.900.830.870.871.86%36,383
Oct 24, 20240.830.890.820.850.850.37%12,431
Oct 23, 20240.900.910.820.850.85-5.05%96,260
Oct 22, 20240.900.900.830.890.891.85%59,466
Oct 21, 20240.920.920.870.880.88-4.37%42,203
Oct 18, 20240.860.920.820.920.928.18%35,673
Oct 17, 20240.850.890.800.850.852.24%55,468
Oct 16, 20240.820.870.770.830.830.45%58,502
Oct 15, 20240.940.980.810.830.83-14.79%52,900
Oct 14, 20240.981.020.880.970.97-1.66%79,299
Oct 11, 20241.061.060.950.990.99-6.19%48,513
Oct 10, 20241.081.081.001.051.050.96%86,758
Oct 9, 20240.961.040.871.041.0415.56%90,266
Oct 8, 20240.971.060.860.900.90-8.14%111,599
Oct 7, 20240.881.100.860.980.9813.09%302,318
Oct 4, 20240.760.880.740.870.8722.37%242,207
Oct 3, 20240.690.750.650.710.715.26%94,729
Oct 2, 20240.650.680.630.670.677.50%32,787
Oct 1, 20240.700.700.630.630.63-10.59%97,814
Sep 30, 20240.730.730.650.700.70-2.79%47,776
Sep 27, 20240.720.730.700.720.720.97%62,022